Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.50 | 20.06 | 19.22 | 19.55 | 90,853 | -0.05(-0.26%) |
Oct 28, 2021 | 19.85 | 20.13 | 19.41 | 19.60 | 50,653 | -0.23(-1.16%) |
Oct 27, 2021 | 20.33 | 20.68 | 19.15 | 19.83 | 135,929 | -0.61(-2.98%) |
Oct 26, 2021 | 21.32 | 20.44 | 94,162 | -0.76(-3.58%) | ||
Oct 25, 2021 | 21.92 | 21.92 | 21.09 | 21.20 | 56,294 | -0.72(-3.28%) |
Oct 22, 2021 | 22.05 | 22.12 | 21.32 | 21.92 | 37,645 | -0.20(-0.90%) |
Oct 21, 2021 | 22.52 | 23.70 | 21.65 | 22.12 | 54,593 | -0.34(-1.51%) |
Oct 20, 2021 | 21.32 | 22.70 | 20.95 | 22.46 | 26,291 | +0.79(+3.65%) |
Oct 19, 2021 | 21.95 | 22.05 | 21.20 | 21.67 | 45,816 | +0.01(+0.05%) |
Oct 18, 2021 | 21.17 | 21.90 | 21.02 | 21.66 | 53,782 | +0.36(+1.69%) |
Oct 15, 2021 | 21.39 | 21.88 | 21.10 | 21.30 | 43,654 | +0.15(+0.71%) |
Oct 14, 2021 | 20.99 | 21.50 | 20.50 | 21.15 | 84,056 | +0.51(+2.47%) |
Oct 13, 2021 | 20.71 | 21.50 | 20.38 | 20.64 | 44,196 | -0.07(-0.34%) |
Oct 12, 2021 | 20.61 | 21.04 | 20.21 | 20.71 | 33,442 | +0.19(+0.93%) |
Oct 11, 2021 | 21.40 | 21.40 | 20.36 | 20.52 | 39,938 | -0.81(-3.80%) |
Oct 08, 2021 | 21.76 | 22.27 | 20.84 | 21.33 | 75,055 | -0.49(-2.25%) |
Oct 07, 2021 | 21.99 | 22.71 | 21.40 | 21.82 | 66,504 | -0.18(-0.82%) |
Oct 06, 2021 | 21.49 | 22.57 | 21.18 | 22.00 | 35,390 | +0.16(+0.73%) |
Oct 05, 2021 | 22.48 | 24.40 | 21.70 | 21.84 | 41,783 | -0.58(-2.59%) |
Oct 04, 2021 | 23.31 | 23.31 | 21.93 | 22.42 | 57,493 | -0.89(-3.82%) |
Oct 01, 2021 | 23.82 | 24.53 | 22.48 | 23.31 | 92,795 | +0.44(+1.92%) |
Sep 30, 2021 | 22.45 | 23.26 | 22.45 | 22.87 | 40,305 | +0.44(+1.96%) |
Sep 29, 2021 | 23.85 | 23.88 | 22.18 | 22.43 | 33,251 | -1.36(-5.72%) |
Sep 28, 2021 | 24.00 | 24.16 | 23.17 | 23.79 | 65,484 | -0.29(-1.20%) |
Sep 27, 2021 | 23.54 | 24.35 | 23.01 | 24.08 | 39,000 | +0.54(+2.29%) |
Sep 24, 2021 | 24.00 | 24.00 | 23.37 | 23.54 | 66,449 | -0.46(-1.92%) |
Sep 23, 2021 | 22.97 | 24.98 | 22.97 | 24.00 | 110,469 | +1.04(+4.53%) |
Sep 22, 2021 | 22.74 | 23.12 | 22.25 | 22.96 | 52,445 | +0.44(+1.95%) |
Sep 21, 2021 | 24.43 | 24.43 | 22.41 | 22.52 | 68,781 | -1.32(-5.54%) |
Sep 20, 2021 | 25.00 | 25.75 | 22.61 | 23.84 | 148,640 | -1.93(-7.49%) |
Sep 17, 2021 | 25.00 | 25.97 | 24.75 | 25.77 | 766,277 | +0.77(+3.08%) |
Sep 16, 2021 | 23.88 | 25.00 | 23.73 | 25.00 | 107,336 | +0.87(+3.61%) |
Sep 15, 2021 | 23.58 | 24.14 | 23.03 | 24.13 | 75,747 | +0.38(+1.60%) |
Sep 14, 2021 | 24.23 | 24.25 | 23.50 | 23.75 | 135,600 | -0.21(-0.88%) |
Sep 13, 2021 | 23.55 | 24.11 | 23.28 | 23.96 | 105,629 | +0.46(+1.96%) |
Sep 10, 2021 | 23.22 | 23.99 | 22.98 | 23.50 | 82,732 | +0.29(+1.25%) |
Sep 09, 2021 | 22.41 | 23.48 | 21.91 | 23.21 | 54,364 | +0.65(+2.88%) |
Sep 08, 2021 | 23.13 | 23.27 | 22.03 | 22.56 | 52,771 | -0.83(-3.55%) |
Sep 07, 2021 | 23.58 | 23.70 | 21.73 | 23.39 | 113,371 | -0.08(-0.34%) |
Sep 03, 2021 | 23.98 | 24.21 | 23.22 | 23.47 | 65,361 | -0.49(-2.05%) |
Sep 02, 2021 | 24.57 | 24.57 | 23.80 | 23.96 | 72,121 | -0.51(-2.08%) |
Sep 01, 2021 | 24.35 | 24.73 | 23.52 | 24.47 | 74,104 | +0.21(+0.87%) |
Aug 31, 2021 | 23.35 | 24.31 | 23.00 | 24.26 | 85,707 | +0.96(+4.12%) |
Aug 30, 2021 | 23.45 | 23.92 | 22.61 | 23.30 | 93,703 | -0.29(-1.23%) |
Aug 27, 2021 | 21.62 | 23.81 | 21.62 | 23.59 | 144,184 | +2.00(+9.26%) |
Aug 26, 2021 | 22.50 | 23.03 | 21.29 | 21.59 | 56,330 | -1.07(-4.72%) |
Aug 25, 2021 | 22.26 | 23.20 | 21.56 | 22.66 | 110,024 | +0.42(+1.89%) |
Aug 24, 2021 | 20.30 | 22.80 | 19.86 | 22.24 | 158,485 | +2.36(+11.87%) |
Aug 23, 2021 | 20.47 | 20.79 | 19.67 | 19.88 | 145,705 | -0.32(-1.58%) |
Aug 20, 2021 | 20.05 | 20.60 | 19.62 | 20.20 | 150,222 | -0.10(-0.49%) |
Aug 19, 2021 | 20.61 | 21.05 | 19.75 | 20.30 | 132,469 | -0.63(-3.01%) |
Aug 18, 2021 | 20.90 | 21.95 | 20.62 | 20.93 | 88,916 | -0.07(-0.33%) |
Aug 17, 2021 | 20.59 | 21.96 | 20.51 | 21.00 | 136,557 | -0.04(-0.19%) |
Aug 16, 2021 | 21.73 | 22.40 | 20.57 | 21.04 | 160,759 | -0.91(-4.15%) |
Aug 13, 2021 | 22.48 | 24.66 | 21.72 | 21.95 | 270,940 | -0.27(-1.22%) |
Aug 12, 2021 | 25.84 | 25.88 | 21.58 | 22.22 | 941,226 | -7.80(-25.98%) |
Aug 11, 2021 | 29.87 | 30.49 | 28.44 | 30.02 | 65,651 | +0.36(+1.21%) |
Aug 10, 2021 | 30.95 | 30.95 | 29.10 | 29.66 | 49,233 | -1.11(-3.61%) |
Aug 09, 2021 | 30.46 | 30.93 | 29.02 | 30.77 | 67,931 | +0.20(+0.65%) |
Aug 06, 2021 | 29.90 | 31.37 | 29.48 | 30.57 | 82,727 | +0.67(+2.24%) |
Aug 05, 2021 | 28.81 | 30.82 | 28.05 | 29.90 | 49,390 | +1.10(+3.82%) |
Aug 04, 2021 | 32.28 | 33.00 | 28.50 | 28.80 | 149,300 | -3.70(-11.38%) |
Aug 03, 2021 | 33.84 | 34.82 | 31.69 | 32.50 | 67,654 | -1.26(-3.73%) |